Decarbonization Plus Acqu... (DCRD)
NASDAQ: DCRD
· Real-Time Price · USD
14.15
4.08 (40.52%)
At close: Feb 24, 2023, 9:59 PM
DCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2023 | 10.25 | 17.36 | 10.25 | 14.15 | 14.15 | 40.52% | 185,124 |
| Feb 23, 2023 | 9.39 | 10.43 | 9.00 | 10.07 | 10.07 | 10.05% | 27,973 |
| Feb 22, 2023 | 9.50 | 9.98 | 9.15 | 9.15 | 9.15 | -1.82% | 22,601 |
| Feb 21, 2023 | 9.52 | 9.52 | 8.98 | 9.32 | 9.32 | -2.20% | 12,001 |
| Feb 17, 2023 | 9.73 | 9.73 | 9.53 | 9.53 | 9.53 | -1.35% | 1,171 |
| Feb 16, 2023 | 9.81 | 10.35 | 9.61 | 9.66 | 9.66 | -2.52% | 43,153 |
| Feb 15, 2023 | 9.74 | 10.65 | 9.62 | 9.91 | 9.91 | 3.88% | 34,479 |
| Feb 14, 2023 | 9.51 | 9.87 | 9.51 | 9.54 | 9.54 | -0.73% | 4,650 |
| Feb 13, 2023 | 9.54 | 9.70 | 9.51 | 9.61 | 9.61 | 0.73% | 5,185 |
| Feb 10, 2023 | 9.57 | 9.75 | 9.50 | 9.54 | 9.54 | -1.04% | 6,273 |
| Feb 9, 2023 | 9.88 | 9.88 | 9.64 | 9.64 | 9.64 | 0.00% | 869 |
| Feb 8, 2023 | 9.54 | 9.81 | 9.54 | 9.64 | 9.64 | 0.63% | 2,302 |
| Feb 7, 2023 | 10.16 | 10.37 | 9.40 | 9.58 | 9.58 | -6.99% | 24,343 |
| Feb 6, 2023 | 10.40 | 11.04 | 10.25 | 10.30 | 10.30 | 0.68% | 15,378 |
| Feb 3, 2023 | 10.28 | 10.50 | 10.12 | 10.23 | 10.23 | -0.29% | 357,965 |
| Feb 2, 2023 | 10.30 | 10.40 | 10.26 | 10.26 | 10.26 | -0.39% | 1,805 |
| Feb 1, 2023 | 10.23 | 10.30 | 10.21 | 10.30 | 10.30 | 0.88% | 2,359 |
| Jan 31, 2023 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -0.10% | 115,358 |
| Jan 30, 2023 | 10.15 | 10.88 | 10.15 | 10.22 | 10.22 | -2.48% | 137,809 |
| Jan 27, 2023 | 10.94 | 11.53 | 10.26 | 10.48 | 10.48 | -4.81% | 25,944 |